ResMed (RMD)

50.06 +0.08  +0.16%  May 21, 4:45PM
Add to Watchlists Create an Alert

ResMed Price:

50.06 for May 21, 2013
View Full Chart

ResMed Price Chart

    ResMed Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 181   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 49.99 50.39 49.85 49.98 428936.0
    May 17, 2013 49.92 50.28 49.76 50.07 472840.0
    May 16, 2013 49.54 50.18 49.37 49.80 1.054M
    May 15, 2013 50.94 50.94 50.23 50.54 834117.0
    May 14, 2013 50.85 51.40 50.78 51.17 725294.0
    May 13, 2013 50.57 51.22 50.56 50.89 775735.0
    May 10, 2013 50.00 50.82 49.94 50.77 773694.0
    May 9, 2013 49.58 50.30 49.41 50.15 1.203M
    May 8, 2013 49.00 49.83 48.81 49.83 1.640M
    May 7, 2013 47.49 47.80 47.27 47.80 819214.0
    May 6, 2013 47.79 47.89 47.43 47.49 1.009M
    May 3, 2013 48.05 48.15 47.75 47.89 780705.0
    May 2, 2013 47.44 47.84 47.42 47.62 1.040M
    May 1, 2013 48.00 48.16 47.33 47.40 977605.0
    April 30, 2013 47.38 48.03 47.29 48.02 1.601M
    April 29, 2013 46.95 47.61 46.95 47.18 1.510M
    April 26, 2013 45.49 46.87 45.22 46.15 1.741M
    April 25, 2013 45.79 46.10 45.42 45.52 1.264M
    April 24, 2013 46.13 46.43 45.72 45.75 920339.0
    April 23, 2013 45.47 46.60 45.39 46.23 1.124M
    April 22, 2013 44.45 45.60 44.31 45.47 1.225M
    April 19, 2013 44.12 44.37 43.90 44.02 1.299M
    April 18, 2013 44.57 44.74 44.02 44.04 435906.0
    April 17, 2013 44.68 44.68 44.01 44.50 660975.0
    April 16, 2013 44.69 45.12 44.62 44.89 1.187M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    RMD Price Benchmarks

    Companies
    Cyberonics 49.12
    Merit Medical Systems 10.01
    Cantel Medical Corporation 34.44

    RMD Price Range, Past 5 Years

    Minimum 14.91 Oct 27 2008
    Maximum 51.17 May 14 2013
    Average 29.24